Mehadrin Ltd (TLV:MEDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,700
+300 (1.02%)
Nov 19, 2025, 5:24 PM IDT
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29,370.00 | 29,750.00 | 29,350.00 | 29,400.00 | 29,400.00 | 0.10% | 255 |
| Nov 17, 2025 | 29,320.00 | 29,410.00 | 29,110.00 | 29,370.00 | 29,370.00 | 0.17% | 322 |
| Nov 16, 2025 | 29,300.00 | 29,490.00 | 29,210.00 | 29,320.00 | 29,320.00 | 0.07% | 413 |
| Nov 13, 2025 | 29,300.00 | 29,300.00 | 29,280.00 | 29,300.00 | 29,300.00 | 0.31% | 48 |
| Nov 12, 2025 | 29,060.00 | 29,540.00 | 29,140.00 | 29,210.00 | 29,210.00 | 0.52% | 234 |
| Nov 11, 2025 | 28,970.00 | 29,290.00 | 29,050.00 | 29,060.00 | 29,060.00 | 0.31% | 130 |
| Nov 10, 2025 | 28,450.00 | 29,030.00 | 28,440.00 | 28,970.00 | 28,970.00 | 1.83% | 920 |
| Nov 9, 2025 | 28,010.00 | 29,130.00 | 28,000.00 | 28,450.00 | 28,450.00 | 1.32% | 391 |
| Nov 6, 2025 | 29,180.00 | 29,990.00 | 28,080.00 | 28,080.00 | 28,080.00 | -3.77% | 3,061 |
| Nov 5, 2025 | 29,390.00 | 29,380.00 | 28,760.00 | 29,180.00 | 29,180.00 | -0.71% | 324 |
| Nov 4, 2025 | 29,240.00 | 29,830.00 | 28,580.00 | 29,390.00 | 29,390.00 | 0.51% | 3,182 |
| Nov 3, 2025 | 28,720.00 | 29,790.00 | 28,720.00 | 29,240.00 | 29,240.00 | 1.81% | 126 |
| Nov 2, 2025 | 29,830.00 | 29,830.00 | 28,220.00 | 28,720.00 | 28,720.00 | -3.72% | 496 |
| Oct 30, 2025 | 29,310.00 | 29,840.00 | 29,310.00 | 29,830.00 | 29,830.00 | 1.77% | 225 |
| Oct 29, 2025 | 29,500.00 | 29,820.00 | 28,460.00 | 29,310.00 | 29,310.00 | -0.64% | 207 |
| Oct 28, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 101 |
| Oct 27, 2025 | 29,580.00 | 29,500.00 | 29,480.00 | 29,500.00 | 29,500.00 | -0.27% | 66 |
| Oct 26, 2025 | 29,590.00 | 29,900.00 | 29,440.00 | 29,580.00 | 29,580.00 | -0.03% | 118 |
| Oct 23, 2025 | 28,640.00 | 29,900.00 | 27,920.00 | 29,590.00 | 29,590.00 | 3.32% | 251 |
| Oct 22, 2025 | 29,090.00 | 29,090.00 | 28,450.00 | 28,640.00 | 28,640.00 | -1.55% | 50 |
| Oct 21, 2025 | 29,510.00 | 29,900.00 | 28,700.00 | 29,090.00 | 29,090.00 | -1.42% | 46 |
| Oct 20, 2025 | 29,200.00 | 29,990.00 | 27,750.00 | 29,510.00 | 29,510.00 | 1.06% | 174 |
| Oct 19, 2025 | 30,000.00 | 30,000.00 | 28,990.00 | 29,200.00 | 29,200.00 | -0.10% | 627 |
| Oct 16, 2025 | 29,740.00 | 29,990.00 | 27,500.00 | 29,230.00 | 29,230.00 | -1.71% | 249 |
| Oct 15, 2025 | 29,650.00 | 30,000.00 | 28,950.00 | 29,740.00 | 29,740.00 | 0.30% | 138 |
| Oct 12, 2025 | 29,680.00 | 29,670.00 | 29,640.00 | 29,650.00 | 29,650.00 | -0.10% | 97 |
| Oct 9, 2025 | 30,000.00 | 29,800.00 | 29,600.00 | 29,680.00 | 29,680.00 | -1.07% | 280 |
| Oct 8, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.30% | 198 |
| Oct 5, 2025 | 29,900.00 | 30,270.00 | 29,860.00 | 29,910.00 | 29,910.00 | 0.03% | 521 |
| Sep 30, 2025 | 29,660.00 | 30,000.00 | 29,000.00 | 29,900.00 | 29,900.00 | 0.81% | 1,649 |
| Sep 29, 2025 | 28,760.00 | 29,990.00 | 28,850.00 | 29,660.00 | 29,660.00 | 3.13% | 402 |
| Sep 28, 2025 | 28,850.00 | 28,880.00 | 27,600.00 | 28,760.00 | 28,760.00 | -0.31% | 251 |
| Sep 25, 2025 | 29,300.00 | 29,260.00 | 28,430.00 | 28,850.00 | 28,850.00 | -1.54% | 427 |
| Sep 21, 2025 | 29,710.00 | 29,800.00 | 28,470.00 | 29,300.00 | 29,300.00 | -1.38% | 359 |
| Sep 18, 2025 | 29,320.00 | 30,000.00 | 28,260.00 | 29,710.00 | 29,710.00 | 1.33% | 210 |
| Sep 17, 2025 | 30,000.00 | 30,000.00 | 28,850.00 | 29,320.00 | 29,320.00 | -0.17% | 389 |
| Sep 16, 2025 | 29,760.00 | 30,240.00 | 28,880.00 | 29,370.00 | 29,370.00 | -1.31% | 143 |
| Sep 15, 2025 | 29,220.00 | 29,990.00 | 29,210.00 | 29,760.00 | 29,760.00 | 1.85% | 194 |
| Sep 14, 2025 | 29,990.00 | 29,220.00 | 29,220.00 | 29,220.00 | 29,220.00 | -2.57% | 32 |
| Sep 11, 2025 | 29,900.00 | 30,000.00 | 29,900.00 | 29,990.00 | 29,990.00 | 0.81% | 54 |
| Sep 10, 2025 | 29,950.00 | 30,000.00 | 29,650.00 | 29,750.00 | 29,750.00 | -0.53% | 245 |
| Sep 9, 2025 | 29,830.00 | 30,000.00 | 29,820.00 | 29,910.00 | 29,910.00 | 0.27% | 97 |
| Sep 8, 2025 | 29,620.00 | 30,000.00 | 29,340.00 | 29,830.00 | 29,830.00 | 0.71% | 396 |
| Sep 7, 2025 | 30,270.00 | 30,270.00 | 29,320.00 | 29,620.00 | 29,620.00 | -2.15% | 662 |
| Sep 4, 2025 | 30,200.00 | 31,110.00 | 29,990.00 | 30,270.00 | 30,270.00 | 0.23% | 527 |
| Sep 3, 2025 | 30,750.00 | 30,750.00 | 29,260.00 | 30,200.00 | 30,200.00 | -1.79% | 487 |
| Sep 2, 2025 | 31,190.00 | 30,750.00 | 30,750.00 | 30,750.00 | 30,750.00 | -1.41% | 102 |
| Sep 1, 2025 | 31,060.00 | 31,490.00 | 31,100.00 | 31,190.00 | 31,190.00 | 0.42% | 532 |
| Aug 31, 2025 | 31,360.00 | 31,450.00 | 30,870.00 | 31,060.00 | 31,060.00 | -0.96% | 124 |
| Aug 28, 2025 | 31,210.00 | 31,500.00 | 30,520.00 | 31,360.00 | 31,360.00 | 0.48% | 362 |